SQM - Sociedad Química y Minera de Chile S.A.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230616C00040000 | 2023-05-17 9:49AM EDT | 40.00 | 33.20 | 30.00 | 32.30 | 0.00 | - | - | 1 | 254.49% |
| SQM230616C00045000 | 2023-02-24 4:11PM EDT | 45.00 | 42.10 | 34.80 | 39.00 | 0.00 | - | 1 | 7 | 675.29% |
| SQM230616C00050000 | 2023-05-03 9:32AM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQM230616C00055000 | 2023-05-31 11:52AM EDT | 55.00 | 10.00 | 15.10 | 16.40 | 0.00 | - | 1 | 20 | 99.41% |
| SQM230616C00060000 | 2023-06-09 12:08PM EDT | 60.00 | 10.50 | 10.10 | 11.60 | +0.17 | +1.65% | 2 | 15 | 77.93% |
| SQM230616C00065000 | 2023-06-08 10:17AM EDT | 65.00 | 6.10 | 5.20 | 6.60 | 0.00 | - | 2 | 110 | 75.68% |
| SQM230616C00070000 | 2023-06-09 2:16PM EDT | 70.00 | 1.85 | 1.55 | 1.90 | -0.35 | -15.91% | 65 | 968 | 38.38% |
| SQM230616C00075000 | 2023-06-09 1:43PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 19 | 2,032 | 36.18% |
| SQM230616C00080000 | 2023-06-09 3:34PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 852 | 43.75% |
| SQM230616C00085000 | 2023-06-07 3:42PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,738 | 60.94% |
| SQM230616C00090000 | 2023-05-31 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 215 | 80.86% |
| SQM230616C00095000 | 2023-05-31 2:03PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 93 | 90.23% |
| SQM230616C00100000 | 2023-05-22 10:40AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 94.53% |
| SQM230616C00105000 | 2023-05-30 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 115.63% |
| SQM230616C00110000 | 2023-05-22 10:35AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 109 | 167 | 126.56% |
| SQM230616C00115000 | 2023-05-08 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 150.39% |
| SQM230616C00120000 | 2023-04-25 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 147.66% |
| SQM230616C00125000 | 2023-04-21 11:22AM EDT | 125.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 157.03% |
| SQM230616C00130000 | 2023-05-10 3:53PM EDT | 130.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 29 | 223.63% |
| SQM230616C00135000 | 2023-04-05 12:39PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 231.64% |
| SQM230616C00140000 | 2022-12-15 4:48PM EDT | 140.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 26 | 17 | 268.65% |
| SQM230616C00145000 | 2022-12-08 11:48AM EDT | 145.00 | 2.00 | 0.40 | 0.80 | 0.00 | - | 24 | 19 | 272.85% |
| SQM230616C00150000 | 2023-04-24 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 199.22% |
| SQM230616C00155000 | 2022-12-19 12:01PM EDT | 155.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 24 | 305.86% |
| SQM230616C00160000 | 2023-04-14 12:25PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 17 | 257.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230616P00035000 | 2023-05-01 12:00PM EDT | 35.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 231.25% |
| SQM230616P00040000 | 2023-05-17 2:23PM EDT | 40.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 1,239 | 229.49% |
| SQM230616P00045000 | 2023-06-06 1:58PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 125.00% |
| SQM230616P00050000 | 2023-06-07 3:42PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 97.66% |
| SQM230616P00055000 | 2023-06-05 9:56AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 299 | 73.44% |
| SQM230616P00060000 | 2023-06-09 1:17PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 20 | 816 | 59.77% |
| SQM230616P00065000 | 2023-06-09 11:09AM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 632 | 45.80% |
| SQM230616P00070000 | 2023-06-09 3:44PM EDT | 70.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 91 | 1,621 | 33.01% |
| SQM230616P00075000 | 2023-06-09 2:25PM EDT | 75.00 | 4.40 | 4.10 | 6.20 | +0.33 | +8.11% | 5 | 286 | 53.42% |
| SQM230616P00080000 | 2023-06-01 3:52PM EDT | 80.00 | 8.90 | 8.80 | 9.90 | -5.10 | -36.43% | 5 | 60 | 72.36% |
| SQM230616P00085000 | 2023-06-02 10:51AM EDT | 85.00 | 16.40 | 13.50 | 17.00 | 0.00 | - | 3 | 41 | 111.43% |
| SQM230616P00090000 | 2023-05-18 1:22PM EDT | 90.00 | 18.12 | 18.40 | 21.60 | 0.00 | - | 1 | 3 | 121.39% |
| SQM230616P00095000 | 2023-05-02 10:15AM EDT | 95.00 | 34.37 | 29.20 | 30.60 | 0.00 | - | 3 | 8 | 302.15% |
| SQM230616P00100000 | 2023-05-23 3:50PM EDT | 100.00 | 27.90 | 27.90 | 32.00 | 0.00 | - | 120 | 8 | 154.39% |
| SQM230616P00105000 | 2023-05-23 3:50PM EDT | 105.00 | 32.90 | 33.30 | 37.00 | 0.00 | - | 120 | 4 | 182.81% |
| SQM230616P00110000 | 2023-01-23 11:53AM EDT | 110.00 | 23.90 | 27.50 | 32.00 | 0.00 | - | 40 | 23 | 0.00% |
| SQM230616P00115000 | 2023-04-10 9:37AM EDT | 115.00 | 45.13 | 44.60 | 49.50 | 0.00 | - | 1 | 0 | 297.31% |
| SQM230616P00120000 | 2023-03-24 10:21AM EDT | 120.00 | 43.30 | 57.00 | 61.90 | 0.00 | - | 2 | 1 | 523.58% |
| SQM230616P00165000 | 2023-03-22 2:24PM EDT | 165.00 | 85.90 | 101.50 | 106.30 | 0.00 | - | - | 1 | 635.35% |
© 2023 Yahoo. All rights reserved.